| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
4.20 | 4.45% | 187,931,500 | 11,335,200 | 1,107.5 |
94
105.80
102.10
|
|
2 tháng
(2025-11-28) |
2.40 | 2.50% | 302,233,100 | 10,588,400 | 1,045.4 |
92.50
105.80
102.10
|
|
3 tháng
(2025-10-29) |
-2.15 | -2.14% | 474,776,800 | 29,460,000 | 2,955.1 |
92.50
105.80
102.10
|
|
6 tháng
(2025-07-31) |
-4.43 | -4.30% | 1,179,381,700 | -28,118,404 | -2,885.8 |
86.10
106.39
102.10
|
|
12 tháng
(2025-02-03) |
-26.08 | -20.94% | 1,996,784,000 | -93,458,682 | -11,488.4 |
86.10
125.01
102.10
|
|
24 tháng
(2024-02-07) |
21.73 | 28.31% | 3,005,082,300 | -148,966,988 | -19,089.5 |
76.04
131.67
102.10
|
|
36 tháng
(2023-02-13) |
48.32 | 96.31% | 3,398,573,000 | -150,080,462 | -19,197.8 |
48.25
131.67
102.10
|
|
60 tháng
(2021-02-22) |
65.31 | 196.73% | 4,379,319,200 | -145,320,559 | -18,666.5 |
32.42
131.67
102.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
101.12
|
19,224,000 | 99.84 | 101.12 | 97.53 | 6,423,409 | 5,425,301 | 116.8 | |
| 10/04/2025 |
96.08
|
1,005,400 | 96.08 | 96.08 | 96.08 | 871,135 | 1,368,272 | -56.0 | |
| 09/04/2025 |
89.85
|
16,893,300 | 83.45 | 92.16 | 83.45 | 6,366,572 | 4,046,392 | 247.6 | |
| 08/04/2025 |
89.68
|
16,276,400 | 90.45 | 92.16 | 89.68 | 3,145,055 | 6,248,642 | -326.9 | |
| 04/04/2025 |
96.42
|
21,574,500 | 90.11 | 97.19 | 90.11 | 4,598,276 | 10,312,460 | -612.8 | |
| 03/04/2025 |
96.85
|
11,484,900 | 97.87 | 100.35 | 96.85 | 1,706,327 | 4,662,021 | -338.0 | |
| 02/04/2025 |
104.10
|
3,920,200 | 103.42 | 104.36 | 103.08 | 807,105 | 1,105,400 | -36.3 | |
| 01/04/2025 |
102.82
|
7,824,300 | 104.10 | 104.27 | 101.37 | 2,537,830 | 3,090,582 | -67.2 | |
| 31/03/2025 |
103.25
|
5,406,300 | 105.30 | 105.30 | 103.25 | 1,515,790 | 1,994,041 | -58.3 | |
| 28/03/2025 |
105.81
|
2,944,800 | 107.60 | 107.86 | 105.81 | 395,142 | 1,020,525 | -78.1 | |
| 27/03/2025 |
107.69
|
6,464,400 | 104.10 | 107.94 | 103.34 | 2,127,490 | 1,837,504 | 36.7 | |
| 26/03/2025 |
104.96
|
9,734,600 | 107.94 | 107.94 | 104.70 | 965,485 | 3,266,108 | -286.5 | |
| 25/03/2025 |
107.94
|
5,629,200 | 110.76 | 110.84 | 107.94 | 0 | 0 | 0 | |
| 24/03/2025 |
110.08
|
5,090,200 | 109.65 | 110.33 | 108.63 | 1,327,556 | 1,382,298 | -7.0 | |
| 21/03/2025 |
109.22
|
6,424,800 | 106.66 | 110.08 | 106.66 | 0 | 0 | 0 | |
| 20/03/2025 |
106.66
|
8,203,400 | 106.32 | 108.20 | 106.24 | 2,251,835 | 4,392,627 | -268.3 | |
| 19/03/2025 |
106.32
|
18,128,400 | 111.02 | 111.44 | 105.38 | 1,806,878 | 10,303,121 | -1,072.0 | |
| 18/03/2025 |
110.93
|
5,508,500 | 111.02 | 112.81 | 110.93 | 826,788 | 3,232,091 | -314.2 | |
| 17/03/2025 |
110.93
|
6,707,000 | 112.30 | 112.72 | 110.59 | 460,436 | 2,539,495 | -271.1 | |
| 14/03/2025 |
112.12
|
16,094,000 | 115.71 | 116.31 | 111.61 | 361,000 | 5,209,066 | -644.9 | |
| 13/03/2025 |
116.48
|
3,610,200 | 116.14 | 117.76 | 116.14 | 769,637 | 726,530 | 5.9 | |
| 12/03/2025 |
115.96
|
6,185,000 | 117.50 | 118.35 | 115.96 | 541,640 | 2,513,967 | -269.4 | |
| 11/03/2025 |
117.33
|
5,784,400 | 117.76 | 118.18 | 116.90 | 1,410,450 | 1,695,020 | -39.2 | |
| 10/03/2025 |
118.87
|
5,323,000 | 120.74 | 120.74 | 118.78 | 1,477,876 | 2,538,816 | -148.7 | |
| 07/03/2025 |
120.66
|
2,954,500 | 120.91 | 121.77 | 120.40 | 735,343 | 1,470,292 | -104.1 | |
| 06/03/2025 |
120.83
|
6,417,100 | 119.04 | 122.45 | 119.04 | 1,953,019 | 2,083,940 | -19.0 | |
| 05/03/2025 |
118.70
|
2,851,100 | 119.46 | 119.55 | 118.70 | 466,337 | 604,100 | -19.1 | |
| 04/03/2025 |
119.46
|
3,471,300 | 119.04 | 119.98 | 118.87 | 1,217,910 | 1,052,346 | 23.3 | |
| 03/03/2025 |
119.89
|
2,533,900 | 119.89 | 120.66 | 119.72 | 853,131 | 1,322,056 | -66.0 | |
| 28/02/2025 |
119.72
|
4,694,400 | 119.55 | 120.40 | 118.61 | 1,444,362 | 1,887,505 | -61.9 | |
| 27/02/2025 |
120.57
|
3,421,700 | 121.17 | 121.34 | 120.06 | 1,364,020 | 1,192,630 | 24.2 | |
| 26/02/2025 |
121.00
|
3,323,400 | 118.70 | 121.00 | 118.52 | 771,014 | 986,092 | -29.9 | |
| 25/02/2025 |
118.61
|
6,810,400 | 119.80 | 119.80 | 117.93 | 1,594,554 | 3,042,160 | -201.0 | |
| 24/02/2025 |
119.89
|
7,497,900 | 121.17 | 121.17 | 119.04 | 1,015,643 | 2,939,847 | -269.6 | |
| 21/02/2025 |
121.17
|
5,312,600 | 121.85 | 121.94 | 120.74 | 1,081,618 | 2,193,156 | -157.8 | |
| 20/02/2025 |
122.02
|
3,385,400 | 123.05 | 123.39 | 122.02 | 216,500 | 1,159,909 | -135.3 | |
| 19/02/2025 |
122.88
|
3,029,800 | 122.79 | 123.64 | 122.11 | 828,634 | 666,529 | 23.4 | |
| 18/02/2025 |
122.79
|
1,664,400 | 122.71 | 123.22 | 122.11 | 623,419 | 405,970 | 31.3 | |
| 17/02/2025 |
122.54
|
2,466,300 | 123.73 | 123.73 | 122.36 | 453,030 | 1,074,380 | -89.3 | |
| 14/02/2025 |
123.64
|
3,251,700 | 122.88 | 123.73 | 122.54 | 1,319,077 | 518,900 | 115.7 | |
| 13/02/2025 |
122.11
|
2,850,800 | 123.73 | 123.73 | 121.77 | 391,944 | 684,089 | -42.0 | |
| 12/02/2025 |
123.73
|
1,887,400 | 124.24 | 124.33 | 123.13 | 540,600 | 614,200 | -10.7 | |
| 11/02/2025 |
124.07
|
5,361,400 | 121.34 | 124.07 | 119.55 | 1,761,524 | 2,098,830 | -47.1 | |
| 10/02/2025 |
121.17
|
7,749,600 | 124.16 | 124.16 | 121.17 | 2,014,403 | 1,860,630 | 22.2 | |
| 07/02/2025 |
124.67
|
3,865,900 | 125.01 | 125.18 | 124.41 | 2,684,021 | 2,354,663 | 48.1 | |
| 06/02/2025 |
125.01
|
3,426,600 | 125.44 | 125.69 | 124.24 | 802,683 | 972,960 | -24.9 | |
| 05/02/2025 |
124.84
|
5,204,100 | 125.35 | 125.86 | 124.41 | 2,664,708 | 2,687,000 | -3.3 | |
| 04/02/2025 |
124.75
|
5,467,700 | 124.58 | 125.44 | 123.99 | 1,111,000 | 2,073,032 | -140.4 | |
| 03/02/2025 |
124.58
|
12,262,900 | 126.29 | 127.31 | 123.99 | 1,943,771 | 5,367,855 | -503.8 | |
| 24/01/2025 |
130.90
|
3,655,700 | 131.49 | 131.84 | 130.90 | 332,545 | 1,668,499 | -205.4 | |
| 23/01/2025 |
131.67
|
7,057,800 | 128.08 | 133.12 | 128.00 | 859,315 | 935,075 | -11.9 | |
| 22/01/2025 |
127.74
|
2,785,600 | 127.65 | 128.51 | 127.31 | 815,890 | 1,190,300 | -56.1 | |
| 21/01/2025 |
127.91
|
2,480,300 | 128.42 | 129.19 | 127.14 | 434,830 | 650,000 | -32.0 | |
| 20/01/2025 |
128.00
|
2,217,700 | 127.14 | 128.34 | 126.46 | 841,678 | 373,099 | 70.2 | |
| 17/01/2025 |
127.14
|
3,537,000 | 125.09 | 128.08 | 124.58 | 501,670 | 1,278,700 | -114.8 | |
| 16/01/2025 |
125.01
|
3,568,000 | 124.75 | 125.44 | 123.90 | 310,518 | 1,578,700 | -185.4 | |
| 15/01/2025 |
124.16
|
2,840,900 | 124.58 | 125.01 | 123.56 | 649,958 | 1,611,000 | -139.7 | |
| 14/01/2025 |
123.81
|
2,897,200 | 125.95 | 126.29 | 123.81 | 285,867 | 1,520,883 | -180.2 | |
| 13/01/2025 |
125.95
|
3,488,800 | 124.67 | 126.72 | 123.47 | 207,461 | 1,063,847 | -125.7 | |
| 10/01/2025 |
125.69
|
2,524,700 | 126.97 | 127.23 | 125.61 | 821,279 | 786,600 | 5.1 | |
| 09/01/2025 |
126.97
|
1,714,400 | 126.55 | 127.31 | 126.29 | 375,990 | 355,242 | 3.1 | |
| 08/01/2025 |
126.55
|
3,879,900 | 128.00 | 128.00 | 126.37 | 688,290 | 2,220,300 | -227.7 | |
| 07/01/2025 |
128.08
|
3,453,300 | 127.57 | 129.11 | 127.57 | 1,628,000 | 955,269 | 101.3 | |
| 06/01/2025 |
127.40
|
3,467,100 | 127.23 | 128.17 | 126.63 | 1,203,770 | 1,372,498 | -25.2 | |
| 03/01/2025 |
127.14
|
4,336,100 | 129.11 | 129.11 | 127.14 | 831,105 | 2,345,160 | -227.7 | |
| 02/01/2025 |
129.70
|
3,172,800 | 130.13 | 130.30 | 128.08 | 218,400 | 1,809,521 | -240.0 | |
| 31/12/2024 |
130.13
|
3,603,200 | 128.59 | 131.32 | 128.25 | 120,292 | 377,125 | -39.1 | |
| 30/12/2024 |
128.42
|
1,982,400 | 127.48 | 128.68 | 126.72 | 275,728 | 381,450 | -15.8 | |
| 27/12/2024 |
127.65
|
2,561,700 | 127.57 | 127.91 | 126.89 | 637,548 | 297,766 | 50.6 | |
| 26/12/2024 |
127.83
|
2,233,300 | 128.85 | 129.19 | 127.23 | 666,910 | 1,119,191 | -67.8 | |
| 25/12/2024 |
128.68
|
2,513,100 | 128.51 | 129.02 | 128.34 | 814,911 | 877,045 | -9.4 | |
| 24/12/2024 |
128.34
|
2,300,900 | 128.00 | 128.68 | 127.48 | 795,270 | 973,964 | -26.7 | |
| 23/12/2024 |
127.83
|
2,514,800 | 127.57 | 127.91 | 126.89 | 1,339,882 | 1,841,624 | -74.8 | |
| 20/12/2024 |
127.57
|
3,538,900 | 126.72 | 128.51 | 126.55 | 2,712,712 | 2,138,514 | 85.9 | |
| 19/12/2024 |
126.37
|
4,805,200 | 125.69 | 127.14 | 125.61 | 1,857,588 | 1,161,435 | 103.1 | |
| 18/12/2024 |
126.89
|
2,923,400 | 126.29 | 127.83 | 126.29 | 1,406,405 | 789,490 | 92.0 | |
| 17/12/2024 |
126.29
|
5,947,500 | 128.08 | 128.42 | 126.03 | 2,120,988 | 3,921,776 | -267.8 | |
| 16/12/2024 |
127.91
|
3,291,100 | 127.65 | 128.51 | 127.57 | 1,301,913 | 1,282,738 | 2.9 | |
| 13/12/2024 |
127.57
|
3,379,800 | 127.57 | 128.76 | 127.48 | 1,888,056 | 1,905,373 | -2.6 | |
| 12/12/2024 |
128.17
|
4,147,900 | 129.62 | 129.62 | 127.31 | 1,147,923 | 1,788,226 | -96.2 | |
| 11/12/2024 |
128.42
|
4,816,600 | 128.00 | 129.45 | 127.74 | 1,068,228 | 1,269,175 | -30.1 | |
| 10/12/2024 |
127.57
|
3,597,200 | 125.52 | 127.57 | 125.44 | 1,120,629 | 425,715 | 103.0 | |
| 09/12/2024 |
125.44
|
4,539,000 | 127.31 | 127.57 | 124.67 | 551,793 | 2,354,813 | -265.1 | |
| 06/12/2024 |
127.57
|
4,541,200 | 129.62 | 129.62 | 126.29 | 1,458,696 | 2,245,458 | -117.4 | |
| 05/12/2024 |
126.72
|
4,849,200 | 122.88 | 126.72 | 122.54 | 1,339,180 | 784,177 | 81.0 | |
| 04/12/2024 |
122.45
|
5,609,100 | 123.73 | 124.84 | 121.85 | 713,210 | 1,467,634 | -109.6 | |
| 03/12/2024 |
123.73
|
5,103,700 | 120.91 | 124.50 | 120.91 | 1,202,091 | 1,647,230 | -64.0 | |
| 02/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2024 |
121.34
|
6,616,800 | 123.13 | 124.58 | 120.83 | 1,884,440 | 3,048,530 | -166.6 | |
| 29/11/2024 |
122.28
|
11,586,700 | 118.13 | 123.21 | 117.79 | 3,263,107 | 1,616,791 | 233.8 | |
| 28/11/2024 |
118.13
|
4,742,700 | 118.13 | 118.64 | 117.20 | 2,110,380 | 600,602 | 210.2 | |
| 27/11/2024 |
117.70
|
9,814,300 | 114.57 | 118.38 | 114.57 | 4,973,076 | 728,673 | 587.2 | |
| 26/11/2024 |
114.57
|
4,176,100 | 113.04 | 115.16 | 112.96 | 1,429,716 | 481,774 | 127.9 | |
| 25/11/2024 |
113.47
|
1,849,700 | 113.55 | 113.55 | 112.87 | 539,616 | 251,400 | 38.5 | |
| 22/11/2024 |
113.47
|
2,915,900 | 112.62 | 113.89 | 112.28 | 488,838 | 230,543 | 34.5 | |
| 21/11/2024 |
112.70
|
3,176,700 | 112.20 | 112.70 | 111.01 | 383,247 | 973,732 | -77.6 | |
| 20/11/2024 |
112.20
|
8,460,300 | 110.16 | 112.20 | 107.37 | 1,698,602 | 3,945,760 | -283.1 | |
| 19/11/2024 |
110.16
|
7,642,800 | 113.13 | 113.21 | 110.08 | 1,347,815 | 3,046,724 | -223.2 | |
| 18/11/2024 |
113.55
|
3,903,400 | 113.55 | 114.06 | 112.28 | 931,371 | 1,207,275 | -36.8 | |
| 15/11/2024 |
113.47
|
6,563,600 | 114.65 | 114.99 | 112.37 | 372,404 | 2,935,897 | -343.2 | |
| 14/11/2024 |
115.25
|
4,736,300 | 116.86 | 118.55 | 115.25 | 282,710 | 1,668,407 | -191.0 | |